Canada markets closed

Sandstorm Gold Ltd. (SAND)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
5.77-0.10 (-1.70%)
At close: 04:00PM EST
5.79 +0.02 (+0.35%)
After hours: 07:52PM EST
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 20235.865.885.765.775.771,492,877
Jan 27, 20235.965.975.815.875.872,149,600
Jan 26, 20236.206.225.986.016.012,457,300
Jan 25, 20235.986.215.966.206.201,873,900
Jan 24, 20236.006.135.886.036.032,376,300
Jan 23, 20236.026.055.945.985.981,707,100
Jan 20, 20235.856.095.816.056.052,253,800
Jan 19, 20235.605.925.585.895.892,334,400
Jan 18, 20235.785.845.575.585.581,971,300
Jan 17, 20235.815.855.675.705.701,931,600
Jan 17, 20230.015 Dividend
Jan 13, 20235.815.905.765.855.831,932,300
Jan 12, 20235.805.855.705.815.801,788,800
Jan 11, 20235.755.815.675.695.682,050,600
Jan 10, 20235.745.775.635.745.731,581,100
Jan 09, 20235.815.885.705.725.713,301,700
Jan 06, 20235.795.845.705.785.772,756,700
Jan 05, 20235.585.715.505.705.692,963,200
Jan 04, 20235.545.685.465.635.622,908,700
Jan 03, 20235.355.545.345.435.422,515,300
Dec 30, 20225.245.275.175.265.251,340,300
Dec 29, 20225.305.335.235.245.231,338,300
Dec 28, 20225.485.525.235.245.232,343,500
Dec 27, 20225.335.605.315.595.582,088,500
Dec 23, 20225.275.365.155.335.321,972,500
Dec 22, 20225.285.285.125.255.242,091,400
Dec 21, 20225.335.365.285.315.301,469,400
Dec 20, 20225.055.325.035.285.272,981,800
Dec 19, 20225.105.144.954.974.962,382,300
Dec 16, 20225.015.124.985.095.084,933,900
Dec 15, 20225.055.105.015.025.012,268,900
Dec 14, 20225.315.375.105.165.152,845,100
Dec 13, 20225.395.455.245.335.323,381,300
Dec 12, 20225.225.225.105.195.182,109,800
Dec 09, 20225.385.425.225.255.243,410,300
Dec 08, 20225.395.435.265.315.301,700,200
Dec 07, 20225.235.375.225.335.322,189,600
Dec 06, 20225.325.345.185.215.201,385,700
Dec 05, 20225.425.445.215.265.252,411,500
Dec 02, 20225.335.485.265.445.432,102,400
Dec 01, 20225.325.595.325.475.463,418,600
Nov 30, 20225.145.255.045.205.193,146,200
Nov 29, 20225.055.124.995.075.063,378,400
Nov 28, 20225.245.254.954.964.952,631,800
Nov 25, 20225.425.445.255.255.241,149,500
Nov 23, 20225.315.435.285.405.392,943,600
Nov 22, 20225.075.325.065.295.282,852,400
Nov 21, 20225.055.064.945.004.992,215,900
Nov 18, 20225.075.125.005.105.091,230,900
Nov 17, 20225.115.114.975.085.072,306,400
Nov 16, 20225.235.285.165.205.191,203,300
Nov 15, 20225.335.375.175.225.211,890,600
Nov 14, 20225.265.415.225.295.282,432,000
Nov 11, 20225.315.325.205.255.241,965,200
Nov 10, 20225.375.415.215.315.303,069,600
Nov 09, 20225.305.365.105.115.103,394,100
Nov 08, 20225.055.404.975.325.314,059,800
Nov 07, 20225.095.134.975.055.042,154,700
Nov 04, 20224.815.064.815.065.053,263,700
Nov 03, 20224.684.754.604.634.622,715,000
Nov 02, 20225.075.094.704.714.701,952,500
Nov 01, 20225.075.135.015.045.031,020,600
Oct 31, 20224.975.044.924.954.941,416,600
Oct 28, 20224.985.024.854.994.981,618,300
Oct 27, 20225.115.165.015.025.011,947,500
Oct 26, 20225.045.215.035.115.102,661,000
Oct 25, 20224.955.034.934.974.962,024,000
Oct 24, 20224.944.954.804.914.901,770,500
Oct 21, 20224.814.994.744.974.962,383,900
Oct 20, 20224.704.914.664.764.752,036,400
Oct 19, 20224.684.724.594.684.671,733,100
Oct 18, 20224.804.864.684.794.782,553,900
Oct 17, 20224.754.874.694.734.722,209,700
Oct 17, 20220.014 Dividend
Oct 14, 20224.754.794.574.624.592,535,000
Oct 13, 20224.704.874.514.834.802,753,700
Oct 12, 20224.824.934.744.874.842,315,900
Oct 11, 20224.854.974.744.804.772,663,200
Oct 10, 20224.864.994.794.804.772,056,400
Oct 07, 20225.135.184.884.904.873,113,900
Oct 06, 20225.145.265.115.225.192,440,700
Oct 05, 20225.265.275.065.185.153,413,200
Oct 04, 20225.355.545.335.395.365,342,400
Oct 03, 20225.305.365.195.275.245,409,100
Sept 30, 20225.045.255.005.175.146,061,600
Sept 29, 20225.015.074.925.075.046,395,700
Sept 28, 20225.045.145.015.055.0213,087,300
Sept 27, 20225.505.635.455.575.542,612,900
Sept 26, 20225.545.625.265.365.332,313,100
Sept 23, 20225.905.935.545.595.562,903,100
Sept 22, 20226.246.346.076.086.051,291,200
Sept 21, 20226.266.396.056.186.151,679,700
Sept 20, 20226.256.256.076.156.121,355,300
Sept 19, 20225.976.345.946.316.272,746,800
Sept 16, 20226.146.266.006.005.9712,956,000
Sept 15, 20226.436.476.116.236.203,342,200
Sept 14, 20226.456.726.446.526.482,843,000
Sept 13, 20226.146.556.126.456.414,531,500
Sept 12, 20226.326.686.266.406.366,332,500
Sept 09, 20226.046.145.986.116.08912,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...